39,260€
-0,61%
Echtzeit-Aktienkurs Bridgestone Corp.
Bid:
Ask:
Aktienkurse zur Bridgestone Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 39,88 | 39,95 | 39,13 | 39,28 | -0,56% | - |
| 11.12.2025 | 38,94 | 39,50 | 38,94 | 39,50 | 0,84% | - |
| 10.12.2025 | 39,25 | 39,25 | 39,17 | 39,17 | 0,80% | - |
| 09.12.2025 | 38,84 | 39,61 | 38,84 | 38,86 | 1,15% | 100,00 |
| 08.12.2025 | 38,65 | 38,65 | 38,42 | 38,42 | -0,54% | - |
| 05.12.2025 | 38,49 | 38,63 | 38,49 | 38,63 | -3,64% | - |
| 04.12.2025 | 40,09 | 40,09 | 40,09 | 40,09 | 0,15% | - |
| 03.12.2025 | 39,91 | 40,03 | 39,91 | 40,03 | -0,27% | - |
| 02.12.2025 | 39,91 | 40,14 | 39,91 | 40,14 | 1,13% | - |
| 01.12.2025 | 39,41 | 39,69 | 39,41 | 39,69 | -1,17% | - |
| 28.11.2025 | 39,98 | 40,16 | 39,98 | 40,16 | 1,01% | - |
| 27.11.2025 | 39,75 | 39,76 | 39,75 | 39,76 | -1,29% | - |
| 26.11.2025 | 39,88 | 40,28 | 39,88 | 40,28 | 1,23% | - |
| 25.11.2025 | 38,91 | 39,79 | 38,91 | 39,79 | 0,48% | - |
| 24.11.2025 | 39,54 | 39,60 | 39,54 | 39,60 | -0,58% | - |
| 21.11.2025 | 39,43 | 39,83 | 39,43 | 39,83 | 5,73% | - |
| 20.11.2025 | 38,83 | 38,95 | 37,67 | 37,67 | -4,68% | 250,00 |
| 19.11.2025 | 39,19 | 39,52 | 39,19 | 39,52 | 0,84% | - |
| 18.11.2025 | 38,70 | 39,19 | 38,70 | 39,19 | -0,71% | - |
| 17.11.2025 | 39,59 | 39,59 | 39,47 | 39,47 | -1,74% | - |
| 14.11.2025 | 40,00 | 40,17 | 40,00 | 40,17 | 3,42% | - |
| 13.11.2025 | 39,68 | 39,68 | 38,84 | 38,84 | -1,87% | - |
| 12.11.2025 | 39,82 | 39,82 | 39,58 | 39,58 | 1,46% | - |
| 11.11.2025 | 39,00 | 39,01 | 39,00 | 39,01 | 0,72% | - |
| 10.11.2025 | 38,50 | 38,73 | 38,50 | 38,73 | 1,02% | - |
| 07.11.2025 | 38,26 | 38,34 | 38,26 | 38,34 | 1,32% | - |
| 06.11.2025 | 37,97 | 37,97 | 37,84 | 37,84 | -2,67% | - |
| 05.11.2025 | 38,88 | 38,88 | 38,88 | 38,88 | 1,09% | - |
| 04.11.2025 | 38,46 | 38,46 | 38,46 | 38,46 | 1,75% | - |
| 03.11.2025 | 37,64 | 37,80 | 37,64 | 37,80 | 0,05% | - |
| 31.10.2025 | 37,44 | 37,78 | 37,44 | 37,78 | 0,37% | - |
| 30.10.2025 | 37,48 | 37,64 | 37,48 | 37,64 | -1,29% | - |
| 29.10.2025 | 37,81 | 38,13 | 37,81 | 38,13 | -0,44% | - |
| 28.10.2025 | 37,77 | 38,30 | 37,77 | 38,30 | -0,08% | - |
| 27.10.2025 | 38,05 | 38,33 | 38,05 | 38,33 | 1,59% | - |
| 24.10.2025 | 37,62 | 38,12 | 37,62 | 37,73 | -1,31% | 40,00 |
| 23.10.2025 | 37,84 | 38,23 | 37,84 | 38,23 | 1,73% | - |
| 22.10.2025 | 38,04 | 38,04 | 37,58 | 37,58 | -0,82% | - |
| 21.10.2025 | 37,86 | 37,89 | 37,86 | 37,89 | -1,10% | - |
| 20.10.2025 | 37,64 | 38,31 | 37,64 | 38,31 | 3,43% | - |
| 17.10.2025 | 36,86 | 37,04 | 36,86 | 37,04 | 1,48% | - |
| 16.10.2025 | 36,81 | 36,81 | 36,50 | 36,50 | 0,14% | - |
| 15.10.2025 | 36,38 | 36,45 | 36,38 | 36,45 | -1,30% | - |
| 14.10.2025 | 37,03 | 37,07 | 36,93 | 36,93 | -0,19% | 10,00 |
| 13.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,82% | - |
| 10.10.2025 | 38,14 | 38,14 | 36,70 | 36,70 | -6,26% | - |
| 09.10.2025 | 38,95 | 39,15 | 38,95 | 39,15 | -0,99% | - |
| 08.10.2025 | 39,57 | 39,57 | 39,44 | 39,54 | -1,64% | 82,00 |
| 07.10.2025 | 40,08 | 40,20 | 40,08 | 40,20 | 0,90% | - |
| 06.10.2025 | 39,81 | 39,84 | 39,81 | 39,84 | 1,37% | - |
| 03.10.2025 | 39,23 | 39,30 | 39,23 | 39,30 | 0,54% | - |
| 02.10.2025 | 39,00 | 39,09 | 39,00 | 39,09 | 1,14% | - |
| 01.10.2025 | 39,11 | 39,11 | 38,65 | 38,65 | -0,31% | - |
| 30.09.2025 | 39,00 | 39,00 | 38,77 | 38,77 | -0,87% | - |
| 29.09.2025 | 38,79 | 39,11 | 38,79 | 39,11 | -0,20% | - |
| 26.09.2025 | 39,30 | 39,30 | 39,19 | 39,19 | 1,92% | - |
| 25.09.2025 | 39,39 | 39,39 | 38,45 | 38,45 | -2,09% | - |
| 24.09.2025 | 39,27 | 39,27 | 39,27 | 39,27 | -2,29% | - |
| 23.09.2025 | 40,08 | 40,19 | 40,08 | 40,19 | 0,02% | - |
| 22.09.2025 | 40,16 | 40,70 | 40,16 | 40,18 | 0,85% | 5,00 |
| 19.09.2025 | 40,02 | 40,02 | 39,84 | 39,84 | -0,82% | - |
| 18.09.2025 | 39,76 | 40,17 | 39,76 | 40,17 | 1,54% | - |
| 17.09.2025 | 39,56 | 39,56 | 39,56 | 39,56 | 0,74% | - |
| 16.09.2025 | 39,89 | 39,89 | 39,27 | 39,27 | -0,48% | - |
| 15.09.2025 | 39,47 | 39,47 | 39,46 | 39,46 | -0,60% | - |
| 12.09.2025 | 40,05 | 40,05 | 39,70 | 39,70 | -1,51% | 100,00 |
| 11.09.2025 | 39,91 | 40,31 | 39,91 | 40,31 | 1,05% | - |
| 10.09.2025 | 39,89 | 39,89 | 39,89 | 39,89 | -0,45% | - |
| 09.09.2025 | 40,02 | 40,07 | 40,02 | 40,07 | -0,52% | - |
| 08.09.2025 | 39,96 | 40,28 | 39,96 | 40,28 | 0,83% | - |
| 05.09.2025 | 39,95 | 39,95 | 39,95 | 39,95 | 1,86% | - |
| 04.09.2025 | 39,04 | 39,51 | 39,04 | 39,22 | -0,25% | 33,00 |
| 03.09.2025 | 38,73 | 39,32 | 38,73 | 39,32 | 1,39% | - |
| 02.09.2025 | 38,83 | 38,83 | 38,78 | 38,78 | 0,44% | - |
| 01.09.2025 | 38,41 | 38,61 | 38,41 | 38,61 | 1,47% | - |
| 29.08.2025 | 38,73 | 38,73 | 38,05 | 38,05 | -1,63% | - |
| 28.08.2025 | 38,68 | 38,68 | 38,68 | 38,68 | 0,94% | - |
| 27.08.2025 | 38,50 | 38,50 | 38,32 | 38,32 | -1,84% | - |
| 26.08.2025 | 38,78 | 39,04 | 38,78 | 39,04 | 0,49% | - |
| 25.08.2025 | 38,77 | 38,85 | 38,77 | 38,85 | 1,54% | 39,00 |
| 22.08.2025 | 38,15 | 38,26 | 38,15 | 38,26 | 0,26% | - |
| 21.08.2025 | 38,48 | 38,48 | 38,16 | 38,16 | -0,16% | - |
| 20.08.2025 | 38,37 | 38,97 | 38,22 | 38,22 | 0,34% | 10,00 |
| 19.08.2025 | 38,26 | 38,26 | 38,09 | 38,09 | -0,44% | - |
| 18.08.2025 | 38,03 | 38,26 | 38,03 | 38,26 | 1,14% | - |
| 15.08.2025 | 37,80 | 37,83 | 37,80 | 37,83 | 0,32% | - |
| 14.08.2025 | 37,48 | 37,71 | 37,48 | 37,71 | -0,32% | - |
| 13.08.2025 | 37,52 | 37,83 | 37,52 | 37,83 | 2,11% | - |
| 12.08.2025 | 38,02 | 38,38 | 37,05 | 37,05 | 0,11% | 150,00 |
| 11.08.2025 | 36,79 | 37,01 | 36,79 | 37,01 | 0,11% | - |
| 08.08.2025 | 37,59 | 37,59 | 36,97 | 36,97 | 2,61% | - |
| 07.08.2025 | 35,77 | 36,03 | 35,77 | 36,03 | -0,11% | - |
| 06.08.2025 | 36,14 | 36,14 | 36,07 | 36,07 | 0,81% | - |
| 05.08.2025 | 35,94 | 35,94 | 35,78 | 35,78 | -0,61% | - |
| 04.08.2025 | 35,65 | 36,00 | 35,65 | 36,00 | 0,93% | - |
| 01.08.2025 | 35,67 | 35,67 | 35,67 | 35,67 | 1,91% | - |
| 31.07.2025 | 35,61 | 35,61 | 35,00 | 35,00 | -1,85% | - |
| 30.07.2025 | 35,48 | 35,66 | 35,48 | 35,66 | 0,88% | - |
| 29.07.2025 | 35,35 | 35,35 | 35,35 | 35,35 | -0,70% | - |
| 28.07.2025 | 36,34 | 36,34 | 35,60 | 35,60 | -0,25% | 145,00 |